株価チャート

2013/10/30~2014/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2014
03/31495499493499+0.81%39,600279億7267万+4.18%61.310.65
03/28488495485495+1.23%35,700277億4844万+3.56%60.820.64
03/27475490472489-0.2%30,500274億1210万+2.3%60.090.63
03/26492493488490+0.2%44,000274億6816万+2.73%60.210.64
03/25490492487489+1.03%37,200274億1210万+2.52%60.090.63
03/24477490477484+1.68%47,800271億3181万+1.68%59.470.63
03/20482482476476-0.42%13,600266億8335万0%58.490.62
03/19480482477478-0.21%13,700267億9547万+0.42%58.730.62
03/18475480474479+1.91%12,400268億5153万+0.84%58.860.62
03/17474475470470-0.42%16,900263億4701万-1.05%57.750.61
03/14476481472472-1.05%83,200264億5912万-0.42%580.61
03/13471480471477+0.42%11,400267億3941万+0.85%58.610.62
03/12475478475475-0.84%14,000266億2730万+0.64%58.370.62
03/11475479475479+0.63%12,800268億5153万+1.7%58.860.62
03/10473480473476-0.63%12,800266億8335万+1.28%58.490.62
03/07480480473479-0.21%18,500268億5153万+2.13%58.860.62
03/064774814724800%23,500269億758万+2.56%58.980.62
03/05480480477480+0.21%21,000269億758万+2.56%58.980.62
03/04475480472479+1.91%29,200268億5153万+2.57%58.860.62
03/034734774654700%18,000263億4701万+0.86%57.750.61
02/28474477468470-0.21%20,200263億4701万+0.86%57.750.61
02/27473475469471-0.21%12,100264億307万+1.07%57.870.61
02/26476480470472-2.48%33,400264億5912万+1.07%580.61
02/25472484472484+2.76%46,500271億3181万+3.64%59.470.63
02/24478479470471-1.26%22,300264億307万+0.86%57.870.61
02/21473480469477+1.27%18,600267億3941万+2.14%58.610.62
02/20477478470471-1.26%16,200264億307万+0.86%57.870.61
02/19480480477477-0.63%7,600267億3941万+1.92%58.610.62
02/18481481476480+0.63%25,800269億758万+2.78%58.980.62
02/17465478462477+1.27%18,100267億3941万+2.14%58.610.62
02/14478484470471-3.09%37,600264億307万+0.86%57.870.61
02/13460490460486+4.97%84,300272億4393万+3.85%59.720.63
02/12463466457463+1.09%22,400259億5461万-1.07%56.890.6
02/10458460454458+0.88%19,200256億7432万-2.35%56.280.59
02/07452455450454+2.02%24,600254億5009万-3.4%55.790.59
02/06450450443445-1.33%29,800249億4557万-5.32%54.680.58
02/05446454445451+1.12%49,500252億8192万-4.25%55.420.59
02/04452452445446-1.98%64,200250億163万-5.31%54.80.58
02/03459460455455-0.87%11,900255億615万-3.4%55.910.59
01/31463466458459+0.22%29,600257億3038万-2.55%56.40.6
01/30465465456458-1.51%33,000256億7432万-2.55%56.280.59
01/29462465461465+1.53%21,000260億6672万-1.06%57.140.6
01/28460462458458-0.43%26,400256億7432万-2.55%56.280.59
01/27464465460460-1.92%39,200257億8643万-1.92%56.520.6
01/24475477468469-1.68%44,400262億9095万0%57.630.61
01/23480483477477-0.83%19,600267億3941万+1.92%58.610.62
01/22483484476481-0.21%15,600269億6364万+2.78%59.10.62
01/21482483480482+0.63%17,100270億1970万+3.21%59.230.63
01/20480483477479-0.21%23,400268億5153万+2.79%58.860.62
01/174804844784800%15,100269億758万+3.23%58.980.62
01/16479484476480+0.42%19,100269億758万+3.45%58.980.62
01/15478478474478+0.84%19,800267億9547万+3.24%58.730.62
01/14475478474474-0.84%28,200265億7124万+2.6%58.240.61
01/104794804774780%16,900267億9547万+3.46%58.730.62
01/09482483477478-0.83%13,800267億9547万+3.69%58.730.62
01/08485488472482+0.21%26,000270億1970万+4.56%59.230.63
01/07493495479481-1.03%52,600269億6364万+4.57%59.10.62
01/06483488481486+0.62%56,400272億4393万+5.65%59.720.63
2013
12/30479483473483+2.99%73,000270億7575万+5.23%59.350.63
12/27463469460469+2.4%51,900262億9095万+2.18%57.630.61
12/26451463450458+1.78%52,100256億7432万-0.22%56.280.59
12/25450452449450-0.22%41,200252億2586万-1.96%55.290.58
12/24450454450451+0.22%50,000252億8192万-1.96%55.420.59
12/20451453450450-0.44%39,600252億2586万-2.6%55.290.58
12/19453456451452-0.44%50,800253億3797万-2.38%55.540.59
12/18452454452454+0.44%23,000254億5009万-2.16%55.790.59
12/17451454451452+0.44%32,800253億3797万-2.59%55.540.59
12/16452454450450-0.88%20,600252億2586万-3.02%55.290.58
12/13450455450454+0.22%70,800254億5009万-2.16%55.790.59
12/12453457453453-0.44%20,600253億9403万-2.37%55.660.59
12/11459459455455-0.87%17,000255億615万-1.94%55.910.59
12/10462462455459+0.44%30,100257億3038万-1.08%56.40.6
12/09457461455457+0.44%46,900256億1826万-1.51%56.150.59
12/06458458454455-0.87%36,700255億615万-1.94%55.910.59
12/05461462459459-0.22%21,000257億3038万-1.08%56.40.6
12/04461462460460-0.22%18,500257億8643万-0.86%56.520.6
12/03468468461461-0.22%24,300258億4249万-0.65%56.650.6
12/024624664614620%22,600258億9855万-0.43%56.770.6
11/29465466461462-0.22%33,500258億9855万-0.43%56.770.6
11/28465466461463-0.43%22,200259億5461万-0.43%56.890.6
11/27470472465465-1.48%27,700260億6672万0%57.140.6
11/26471476471472-0.21%19,300264億5912万+1.51%580.61
11/25474478472473+0.42%21,700265億1518万+1.94%58.120.61
11/22474477470471-0.21%22,400264億307万+1.51%57.870.61
11/21474475471472+0.21%16,400264億5912万+1.94%580.61
11/20473479470471-1.05%21,200264億307万+1.95%57.870.61
11/19481484476476-1.24%25,100266億8335万+3.25%58.490.62
11/18481490481482-0.82%22,100270億1970万+4.56%59.230.63
11/15489494469486-0.41%91,400272億4393万+5.88%59.720.63
11/14459493457488+8.2%166,200273億5604万+6.55%59.960.63
11/134514554504510%29,800252億8192万-1.1%55.420.59
11/12447452447451+0.22%26,600252億8192万-1.31%55.420.59
11/114504554484500%23,900252億2586万-1.75%55.290.58
11/08457457447450-1.32%35,700252億2586万-2.17%55.290.58
11/074574604514560%29,300255億6220万-1.08%56.030.59
11/06450457450456+1.33%14,700255億6220万-1.3%56.030.59
11/05455456448450-0.88%34,200252億2586万-2.81%55.290.58
11/01455460454454-1.09%18,400254億5009万-2.37%55.790.59
10/31467468458459-1.71%14,400257億3038万-1.5%56.40.6
10/30462469456467+1.97%31,000261億7884万-0.21%57.380.61